Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 540.00 544.10 538.51 544.10 4,226,667 +6.13(+1.14%)
Apr 28, 2011 538.06 539.25 534.08 537.97 2,037,378 +0.21(+0.04%)
Apr 27, 2011 538.00 538.11 534.35 537.76 2,298,273 +4.94(+0.93%)
Apr 26, 2011 526.52 537.44 525.21 532.82 3,535,013 +7.77(+1.48%)
Apr 25, 2011 525.29 527.00 522.01 525.05 1,630,933 -0.05(-0.01%)
Apr 21, 2011 527.49 528.28 522.39 525.10 2,471,056 -0.63(-0.12%)
Apr 20, 2011 525.90 526.82 521.39 525.73 3,059,914 +4.20(+0.81%)
Apr 19, 2011 529.95 530.88 520.90 521.53 2,684,344 -5.31(-1.01%)
Apr 18, 2011 526.42 527.66 519.00 526.84 5,039,520 -3.86(-0.73%)
Apr 15, 2011 545.29 545.75 530.06 530.70 14,050,013 -47.81(-8.26%)
Apr 14, 2011 575.19 579.45 572.10 578.51 5,417,441 +2.23(+0.39%)
Apr 13, 2011 575.51 577.60 571.75 576.28 2,069,601 +5.67(+0.99%)
Apr 12, 2011 575.00 576.91 568.05 570.61 2,085,766 -6.76(-1.17%)
Apr 11, 2011 576.20 578.10 573.00 577.37 1,858,282 -0.79(-0.14%)
Apr 08, 2011 584.89 584.89 578.06 578.16 1,902,581 -1.84(-0.32%)
Apr 07, 2011 575.73 580.64 574.19 580.00 2,531,477 +5.82(+1.01%)
Apr 06, 2011 572.18 575.16 568.00 574.18 2,668,285 +5.09(+0.89%)
Apr 05, 2011 581.08 581.49 565.68 569.09 6,047,499 -18.59(-3.16%)
Apr 04, 2011 593.00 594.74 583.10 587.68 2,054,482 -4.12(-0.70%)
Apr 01, 2011 588.76 595.19 588.76 591.80 2,613,266 +5.04(+0.86%)
Mar 31, 2011 583.00 588.16 581.74 586.76 2,029,356 +4.92(+0.85%)
Mar 30, 2011 584.38 585.50 580.58 581.84 1,422,225 +0.11(+0.02%)
Mar 29, 2011 576.00 581.89 573.01 581.73 1,605,138 +6.37(+1.11%)
Mar 28, 2011 582.07 584.99 574.71 575.36 2,218,311 -4.38(-0.76%)
Mar 25, 2011 586.88 586.91 579.24 579.74 2,859,497 -7.15(-1.22%)
Mar 24, 2011 585.43 588.39 578.80 586.89 2,095,513 +4.73(+0.81%)
Mar 23, 2011 575.19 582.45 572.00 582.16 1,816,164 +4.84(+0.84%)
Mar 22, 2011 577.27 579.23 572.51 577.32 1,886,804 +0.82(+0.14%)
Mar 21, 2011 577.43 579.80 569.02 576.50 3,020,896 +15.44(+2.75%)
Mar 18, 2011 564.64 567.99 559.74 561.06 3,302,850 -0.30(-0.05%)
Mar 17, 2011 564.48 569.00 560.54 561.36 2,899,044 +4.26(+0.76%)
Mar 16, 2011 568.01 569.79 551.28 557.10 3,797,526 -12.46(-2.19%)
Mar 15, 2011 557.50 571.00 555.50 569.56 4,005,573 -0.43(-0.08%)
Mar 14, 2011 572.80 578.29 568.02 569.99 2,816,091 -6.72(-1.17%)
Mar 11, 2011 578.22 580.00 573.33 576.71 3,029,401 -3.59(-0.62%)
Mar 10, 2011 585.44 586.62 579.45 580.30 3,127,977 -11.47(-1.94%)
Mar 09, 2011 591.00 594.51 585.75 591.77 2,150,991 -0.54(-0.09%)
Mar 08, 2011 592.93 597.98 590.20 592.31 2,284,895 +0.65(+0.11%)
Mar 07, 2011 600.55 603.69 587.00 591.66 3,462,633 -8.96(-1.49%)
Mar 04, 2011 608.33 608.98 600.20 600.62 3,011,542 -8.94(-1.47%)
Mar 03, 2011 606.38 611.49 605.00 609.56 1,948,643 +8.77(+1.46%)
Mar 02, 2011 599.80 606.00 595.19 600.79 2,026,635 +0.03(+0.00%)
Mar 01, 2011 617.78 619.22 599.30 600.76 3,323,175 -12.64(-2.06%)
Feb 28, 2011 610.00 616.49 608.01 613.40 2,281,411 +3.36(+0.55%)
Feb 25, 2011 611.86 614.72 609.50 610.04 1,935,852 +1.22(+0.20%)
Feb 24, 2011 611.39 613.09 601.35 608.82 2,711,877 -2.50(-0.41%)
Feb 23, 2011 610.33 614.70 604.00 611.32 2,889,534 +1.11(+0.18%)
Feb 22, 2011 620.03 624.93 607.77 610.21 3,639,215 -19.87(-3.15%)
Feb 18, 2011 626.00 631.18 624.18 630.08 3,217,815 +4.82(+0.77%)
Feb 17, 2011 621.25 627.25 620.28 625.26 1,478,703 +1.04(+0.17%)
Feb 16, 2011 625.63 626.50 622.10 624.22 1,686,263 +0.07(+0.01%)
Feb 15, 2011 627.32 630.09 623.10 624.15 2,091,914 -4.00(-0.64%)
Feb 14, 2011 623.34 629.64 620.04 628.15 2,131,529 +3.65(+0.58%)
Feb 11, 2011 613.79 625.00 613.00 624.50 2,593,390 +8.06(+1.31%)
Feb 10, 2011 613.90 617.50 611.56 616.44 2,335,272 -0.06(-0.01%)
Feb 09, 2011 616.87 619.45 612.34 616.50 1,842,449 -1.88(-0.30%)
Feb 08, 2011 614.93 619.63 614.51 618.38 1,695,800 +4.09(+0.66%)
Feb 07, 2011 610.16 618.39 609.21 614.29 1,801,808 +3.31(+0.54%)
Feb 04, 2011 610.15 611.44 606.61 610.98 1,552,505 +0.83(+0.14%)
Feb 03, 2011 609.48 611.45 606.13 610.15 1,497,474 -1.85(-0.30%)
Feb 02, 2011 611.00 614.34 607.53 612.00 1,760,655 +0.96(+0.16%)
Feb 01, 2011 604.49 613.36 603.11 611.04 2,745,287 +10.68(+1.78%)
Jan 31, 2011 603.60 604.47 595.55 600.36 2,808,289 -0.63(-0.10%)
Jan 28, 2011 619.07 620.36 599.76 600.99 4,228,528 -15.80(-2.56%)
Jan 27, 2011 617.89 619.70 613.25 616.79 2,019,427 +0.29(+0.05%)
Jan 26, 2011 620.33 622.49 615.28 616.50 2,040,399 -3.41(-0.55%)
Jan 25, 2011 608.20 620.69 606.52 619.91 3,646,844 +8.83(+1.44%)
Jan 24, 2011 607.57 612.49 601.23 611.08 4,604,697 -0.75(-0.12%)
Jan 21, 2011 639.58 641.73 611.36 611.83 8,904,357 -14.94(-2.38%)
Jan 20, 2011 632.21 634.08 623.29 626.77 5,458,560 -4.98(-0.79%)
Jan 19, 2011 642.12 642.96 629.66 631.75 3,409,220 -7.88(-1.23%)
Jan 18, 2011 626.06 641.99 625.27 639.63 3,616,889 +15.45(+2.48%)
Jan 14, 2011 617.40 624.27 617.08 624.18 2,370,328 +7.49(+1.21%)
Jan 13, 2011 616.97 619.67 614.16 616.69 1,333,947 -0.18(-0.03%)
Jan 12, 2011 619.35 619.35 614.77 616.87 1,632,698 +0.86(+0.14%)
Jan 11, 2011 617.71 618.80 614.50 616.01 1,440,991 +1.80(+0.29%)
Jan 10, 2011 614.80 615.39 608.56 614.21 1,580,480 -2.23(-0.36%)
Jan 07, 2011 615.91 618.25 610.13 616.44 2,101,270 +2.94(+0.48%)
Jan 06, 2011 610.68 618.43 610.05 613.50 2,057,733 +4.43(+0.73%)
Jan 05, 2011 600.07 610.33 600.05 609.07 2,517,040 +6.95(+1.15%)
Jan 04, 2011 605.62 606.18 600.12 602.12 1,824,499 -2.23(-0.37%)
Jan 03, 2011 596.48 605.59 596.48 604.35 2,364,388 +10.38(+1.75%)
Dec 31, 2010 596.74 598.42 592.03 593.97 1,541,459 -4.89(-0.82%)
Dec 30, 2010 598.00 601.33 597.39 598.86 989,479 -2.14(-0.36%)
Dec 29, 2010 602.00 602.41 598.92 601.00 1,019,718 +2.08(+0.35%)
Dec 28, 2010 602.05 603.87 598.01 598.92 1,064,746 -3.46(-0.57%)
Dec 27, 2010 602.74 603.78 599.50 602.38 1,208,028 -1.85(-0.31%)
Dec 23, 2010 605.34 606.00 602.03 604.23 1,111,192 -1.26(-0.21%)
Dec 22, 2010 604.00 607.00 603.28 605.49 1,207,405 +2.42(+0.40%)
Dec 21, 2010 598.57 604.72 597.62 603.07 1,880,398 +8.01(+1.35%)
Dec 20, 2010 594.65 597.88 588.66 595.06 1,973,268 +4.26(+0.72%)
Dec 17, 2010 591.00 592.56 587.67 590.80 3,089,328 -0.91(-0.15%)
Dec 16, 2010 592.85 593.77 588.07 591.71 1,596,820 +1.41(+0.24%)
Dec 15, 2010 594.20 596.45 589.15 590.30 2,167,618 -4.61(-0.77%)
Dec 14, 2010 597.09 598.29 592.48 594.91 1,643,253 +0.29(+0.05%)
Dec 13, 2010 597.12 603.00 594.09 594.62 2,403,442 +2.41(+0.41%)
Dec 10, 2010 593.14 593.99 590.29 592.21 1,705,121 +0.71(+0.12%)
Dec 09, 2010 593.88 595.58 589.00 591.50 1,868,872 +0.96(+0.16%)
Dec 08, 2010 591.97 592.52 583.69 590.54 1,756,976 +3.40(+0.58%)
Dec 07, 2010 591.27 593.00 586.00 587.14 3,042,265 +8.78(+1.52%)
Dec 06, 2010 580.57 582.00 576.61 578.36 2,093,518 +5.36(+0.94%)
Dec 03, 2010 569.45 576.48 568.00 573.00 2,633,126 +1.18(+0.21%)
Dec 02, 2010 568.66 573.33 565.35 571.82 2,550,219 +7.47(+1.32%)
Dec 01, 2010 563.00 571.57 562.40 564.35 3,754,052 +8.64(+1.55%)
Nov 30, 2010 574.32 574.32 553.31 555.71 7,107,178 -26.40(-4.54%)
Nov 29, 2010 589.17 589.80 579.95 582.11 2,859,653 -7.89(-1.34%)
Nov 26, 2010 590.46 592.98 587.00 590.00 1,311,038 -4.97(-0.84%)
Nov 24, 2010 587.31 594.97 594.97 594.97 2,400,863 +11.96(+2.05%)
Nov 23, 2010 587.01 589.01 578.20 583.01 2,165,682 -8.21(-1.39%)
Nov 22, 2010 587.47 593.44 582.75 591.22 2,176,686 +0.39(+0.07%)
Nov 19, 2010 597.00 597.89 590.34 590.83 2,298,978 -5.73(-0.96%)
Nov 18, 2010 589.00 599.98 588.56 596.56 2,589,874 +13.01(+2.23%)
Nov 17, 2010 585.00 589.50 581.37 583.55 2,429,471 -0.17(-0.03%)
Nov 16, 2010 592.76 597.89 583.45 583.72 3,307,330 -11.75(-1.97%)
Nov 15, 2010 603.08 604.00 594.05 595.47 3,478,824 -7.82(-1.30%)
Nov 12, 2010 613.99 616.90 601.21 603.29 3,395,209 -13.90(-2.25%)
Nov 11, 2010 619.70 619.85 614.21 617.19 2,261,506 -5.69(-0.91%)
Nov 10, 2010 622.08 623.00 617.51 622.88 2,497,488 -1.94(-0.31%)
Nov 09, 2010 630.00 630.85 620.51 624.82 2,238,988 -1.95(-0.31%)
Nov 08, 2010 624.02 629.49 623.13 626.77 2,101,235 +1.69(+0.27%)
Nov 05, 2010 623.18 625.49 621.11 625.08 1,766,546 +0.81(+0.13%)
Nov 04, 2010 624.64 629.92 622.10 624.27 3,570,326 +4.09(+0.66%)
Nov 03, 2010 617.50 621.83 613.50 620.18 3,381,047 +4.58(+0.74%)
Nov 02, 2010 618.67 620.00 614.58 615.60 1,996,438 +0.60(+0.10%)
Nov 01, 2010 615.73 620.66 611.21 615.00 3,087,122 +1.30(+0.21%)
Oct 29, 2010 617.07 619.00 612.99 613.70 2,281,279 -4.88(-0.79%)
Oct 28, 2010 620.05 621.00 613.30 618.58 2,186,472 +2.11(+0.34%)
Oct 27, 2010 615.77 620.00 612.33 616.47 2,242,023 -0.03(-0.00%)
Oct 25, 2010 615.59 624.74 614.97 616.50 3,158,200 +3.97(+0.65%)
Oct 22, 2010 611.92 614.82 610.05 612.53 2,256,598 +0.54(+0.09%)
Oct 21, 2010 611.51 616.00 606.00 611.99 2,920,507 +4.01(+0.66%)
Oct 20, 2010 608.14 617.38 607.50 607.98 3,526,276 +0.15(+0.02%)
Oct 19, 2010 608.85 614.82 602.86 607.83 4,587,864 -9.88(-1.60%)
Oct 18, 2010 600.55 619.69 600.55 617.71 7,103,275 +16.26(+2.70%)
Oct 15, 2010 599.27 601.64 591.60 601.45 14,824,722 +60.52(+11.19%)
Oct 14, 2010 544.18 545.25 537.11 540.93 6,603,045 -2.37(-0.44%)
Oct 13, 2010 547.00 547.49 542.33 543.30 3,058,403 +1.91(+0.35%)
Oct 12, 2010 540.12 545.99 537.79 541.39 3,754,418 +2.55(+0.47%)
Oct 11, 2010 538.48 544.60 537.17 538.84 2,626,878 +2.49(+0.46%)
Oct 08, 2010 532.77 537.61 527.62 536.35 2,863,473 +6.34(+1.20%)
Oct 07, 2010 536.21 537.20 529.14 530.01 2,395,729 -4.34(-0.81%)
Oct 06, 2010 539.26 539.95 529.94 534.35 2,766,690 -3.88(-0.72%)
Oct 05, 2010 528.38 540.00 526.55 538.23 3,507,070 +15.88(+3.04%)
Oct 04, 2010 524.95 528.25 518.85 522.35 1,940,494 -3.27(-0.62%)
Oct 01, 2010 530.00 530.62 523.00 525.62 2,226,112 -0.17(-0.03%)
Sep 30, 2010 529.16 531.87 518.92 525.79 3,242,405 -1.90(-0.36%)
Sep 29, 2010 527.85 532.94 524.71 527.69 2,173,878 +0.52(+0.10%)
Sep 28, 2010 533.48 533.59 518.45 527.17 3,654,671 -3.24(-0.61%)
Sep 27, 2010 528.85 536.85 528.85 530.41 3,105,690 +3.12(+0.59%)
Sep 24, 2010 521.74 527.83 518.26 527.29 3,363,247 +13.81(+2.69%)
Sep 23, 2010 514.61 519.69 511.30 513.48 2,315,204 -2.52(-0.49%)
Sep 22, 2010 512.86 517.78 511.68 516.00 2,534,389 +2.54(+0.49%)
Sep 21, 2010 509.68 519.98 508.91 513.46 4,465,901 +5.18(+1.02%)
Sep 20, 2010 492.50 510.41 492.06 508.28 4,413,097 +18.13(+3.70%)
Sep 17, 2010 483.75 491.20 481.18 490.15 5,649,448 +9.51(+1.98%)
Sep 15, 2010 479.95 481.89 478.50 480.64 2,402,770 +0.21(+0.04%)
Sep 14, 2010 482.01 484.75 480.08 480.43 2,216,405 -1.84(-0.38%)
Sep 13, 2010 480.90 484.35 479.53 482.27 2,241,426 +6.13(+1.29%)
Sep 10, 2010 479.02 479.79 475.08 476.14 1,974,340 -0.04(-0.01%)
Sep 09, 2010 477.83 480.40 470.58 476.18 2,430,586 +5.60(+1.19%)
Sep 08, 2010 465.19 472.50 464.51 470.58 2,408,618 +6.18(+1.33%)
Sep 07, 2010 464.50 467.59 463.02 464.40 1,710,838 -5.90(-1.25%)
Sep 03, 2010 470.52 471.88 467.44 470.30 2,545,726 +7.12(+1.54%)
Sep 02, 2010 462.84 464.43 460.31 463.18 1,685,384 +2.85(+0.62%)
Sep 01, 2010 454.98 464.94 452.50 460.33 3,228,288 +10.31(+2.29%)
Aug 31, 2010 450.11 454.87 448.00 450.02 1,946,798 -2.67(-0.59%)
Aug 30, 2010 459.15 459.76 452.42 452.69 1,231,337 -6.14(-1.34%)
Aug 27, 2010 452.56 459.99 447.65 458.83 2,313,147 +7.85(+1.74%)
Aug 26, 2010 456.06 457.26 450.44 450.98 1,776,948 -3.64(-0.80%)
Aug 25, 2010 450.00 457.81 450.00 454.62 2,589,505 +3.23(+0.72%)
Aug 24, 2010 457.70 458.37 450.92 451.39 2,762,321 -12.68(-2.73%)
Aug 23, 2010 461.50 468.25 457.73 464.07 2,986,187 +2.05(+0.44%)
Aug 20, 2010 467.97 471.59 461.02 462.02 3,923,319 -5.95(-1.27%)
Aug 19, 2010 481.01 482.51 467.25 467.97 3,923,928 -14.18(-2.94%)
Aug 18, 2010 490.44 490.87 481.55 482.15 2,671,307 -8.37(-1.71%)
Aug 17, 2010 488.53 494.70 486.03 490.52 1,890,646 +4.93(+1.02%)
Aug 16, 2010 483.68 489.87 480.50 485.59 1,305,014 -0.76(-0.16%)
Aug 13, 2010 489.00 491.19 486.01 486.35 1,940,047 -5.66(-1.15%)
Aug 12, 2010 483.94 494.75 482.51 492.01 2,204,592 +0.27(+0.05%)
Aug 11, 2010 497.73 498.00 491.50 491.74 2,222,988 -11.97(-2.38%)
Aug 10, 2010 502.35 506.00 498.57 503.71 2,073,920 -1.64(-0.32%)
Aug 09, 2010 502.25 505.50 501.36 505.35 1,872,109 +5.13(+1.03%)
Aug 06, 2010 505.40 505.74 496.05 500.22 3,321,695 -7.88(-1.55%)
Aug 05, 2010 505.89 508.60 503.56 508.10 2,420,386 +1.78(+0.35%)
Aug 04, 2010 492.18 507.00 491.05 506.32 3,812,500 +16.49(+3.37%)
Aug 03, 2010 490.50 492.46 486.76 489.83 1,803,085 -0.58(-0.12%)
Aug 02, 2010 488.99 493.28 486.94 490.41 1,863,095 +5.56(+1.15%)
Jul 30, 2010 479.65 487.36 479.14 484.85 2,144,492 -0.14(-0.03%)
Jul 29, 2010 485.95 488.88 479.33 484.99 2,661,901 +0.64(+0.13%)
Jul 28, 2010 494.94 495.25 482.67 484.35 2,496,012 -8.28(-1.68%)
Jul 27, 2010 490.57 497.50 490.17 492.63 2,451,199 +3.66(+0.75%)
Jul 26, 2010 489.09 490.75 484.88 488.97 1,996,334 -1.09(-0.22%)
Jul 23, 2010 480.77 490.59 480.01 490.06 2,267,180 +5.25(+1.08%)
Jul 22, 2010 483.23 488.98 482.48 484.81 2,147,687 +7.31(+1.53%)
Jul 21, 2010 484.00 485.70 475.43 477.50 3,283,595 -4.09(-0.85%)
Jul 20, 2010 461.03 482.99 460.60 481.59 4,053,944 +15.41(+3.31%)
Jul 19, 2010 461.01 469.65 457.52 466.18 4,548,554 +6.57(+1.43%)
Jul 16, 2010 469.12 470.56 459.52 459.61 7,824,721 -34.41(-6.97%)
Jul 15, 2010 491.73 494.70 482.68 494.02 4,841,471 +2.68(+0.55%)
Jul 14, 2010 489.88 493.83 486.46 491.34 3,118,034 +2.14(+0.44%)
Jul 13, 2010 482.25 492.99 480.28 489.20 3,969,654 +13.37(+2.81%)
Jul 12, 2010 472.37 479.44 471.08 475.83 3,333,644 +8.34(+1.78%)
Jul 09, 2010 471.96 473.26 462.78 467.49 4,332,702 +10.93(+2.39%)
Jul 08, 2010 453.55 457.33 449.66 456.56 2,668,889 +6.36(+1.41%)
Jul 07, 2010 438.31 451.29 435.38 450.20 3,130,850 +14.13(+3.24%)
Jul 06, 2010 444.00 447.67 433.63 436.07 2,558,127 -0.48(-0.11%)
Jul 02, 2010 441.62 442.28 436.00 436.55 1,936,256 -2.94(-0.67%)
Jul 01, 2010 445.29 448.40 433.63 439.49 3,513,877 -5.46(-1.23%)
Jun 30, 2010 454.96 457.83 444.72 444.95 3,603,123 -9.31(-2.05%)
Jun 29, 2010 463.44 464.55 451.12 454.26 3,502,008 -18.42(-3.90%)
Jun 25, 2010 477.06 477.65 470.56 472.68 2,245,289 -2.42(-0.51%)
Jun 24, 2010 479.66 482.75 473.26 475.10 1,893,540 -6.95(-1.44%)
Jun 23, 2010 486.89 486.89 478.16 482.05 2,028,850 -4.20(-0.86%)
Jun 22, 2010 489.90 496.60 485.73 486.25 2,219,618 -2.31(-0.47%)
Jun 21, 2010 499.90 500.97 484.89 488.56 2,988,376 -11.47(-2.29%)
Jun 18, 2010 502.51 503.47 498.13 500.03 2,878,739 -0.05(-0.01%)
Jun 17, 2010 503.45 505.87 496.69 500.08 1,977,294 -1.19(-0.24%)
Jun 16, 2010 496.17 504.00 496.11 501.27 2,289,295 +3.28(+0.66%)
Jun 15, 2010 483.08 500.40 482.18 497.99 4,251,858 +14.80(+3.06%)
Jun 14, 2010 494.48 494.50 483.19 483.19 2,040,338 -5.31(-1.09%)
Jun 11, 2010 482.50 488.71 481.62 488.50 1,782,619 +1.49(+0.31%)
Jun 10, 2010 480.37 488.50 475.84 487.01 2,584,114 +12.99(+2.74%)
Jun 09, 2010 487.22 488.88 472.00 474.02 2,728,988 -10.76(-2.22%)
Jun 08, 2010 487.85 488.84 477.54 484.78 2,673,338 -0.74(-0.15%)
Jun 07, 2010 499.06 500.91 483.15 485.52 3,632,560 -13.20(-2.65%)
Jun 04, 2010 499.72 509.25 496.70 498.72 3,923,904 -6.88(-1.36%)
Jun 03, 2010 495.11 508.00 494.70 505.60 3,650,697 +12.23(+2.48%)
Jun 02, 2010 486.68 493.87 481.46 493.37 2,517,821 +11.00(+2.28%)
Jun 01, 2010 480.43 491.06 480.12 482.37 2,666,747 -3.26(-0.67%)
May 28, 2010 490.46 493.45 483.00 485.63 2,894,755 -4.83(-0.98%)
May 27, 2010 484.86 492.31 481.05 490.46 2,809,076 +14.99(+3.15%)
May 26, 2010 482.07 489.76 475.00 475.47 3,475,535 -1.60(-0.34%)
May 25, 2010 468.15 477.45 464.01 477.07 3,018,298 -0.09(-0.02%)
May 24, 2010 480.73 489.79 476.80 477.16 4,348,427 +5.11(+1.08%)
May 21, 2010 469.06 485.00 464.40 472.05 9,693,537 -2.96(-0.62%)
May 20, 2010 475.06 485.58 473.80 475.01 4,913,058 -19.42(-3.93%)
May 19, 2010 496.26 499.44 487.74 494.43 3,445,614 -3.94(-0.79%)
May 18, 2010 510.00 510.97 497.07 498.37 2,825,446 -9.60(-1.89%)
May 17, 2010 506.78 508.36 498.35 507.97 2,793,777 +0.44(+0.09%)
May 14, 2010 509.77 510.99 496.25 507.53 4,126,322 -3.35(-0.66%)
May 13, 2010 516.50 522.00 510.37 510.88 3,325,743 +5.49(+1.09%)
May 12, 2010 512.04 512.04 502.00 505.39 3,851,557 -3.66(-0.72%)
May 11, 2010 519.45 519.88 508.22 509.05 3,322,725 -12.60(-2.42%)
May 10, 2010 517.59 522.82 512.60 521.65 4,127,928 +28.51(+5.78%)
May 07, 2010 499.97 505.32 481.33 493.14 5,093,752 -5.53(-1.11%)
May 06, 2010 508.75 517.52 460.00 498.67 4,986,394 -11.09(-2.18%)
May 05, 2010 507.80 515.72 500.47 509.76 4,566,884 +3.39(+0.67%)
May 04, 2010 526.52 526.74 504.21 506.37 6,076,240 -24.23(-4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.